Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Education & Training Services Sector (CIX: MSECTOR766 )

991.42 UNCHANGED
Last Price Updated: 12:52 PM EDT, Apr 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 571.51 582.97 561.55 573.33 0 +21.57(+3.91%)
Nov 29, 2011 547.09 560.12 540.62 551.75 0 +4.96(+0.91%)
Nov 28, 2011 549.26 558.56 539.57 546.79 0 +12.01(+2.25%)
Nov 25, 2011 535.03 545.44 530.02 534.79 0 -2.64(-0.49%)
Nov 23, 2011 537.42 537.42 537.42 0 -9.46(-1.73%)
Nov 22, 2011 543.50 554.00 536.21 546.89 0 +3.13(+0.58%)
Nov 21, 2011 548.42 557.43 538.29 543.76 0 -10.14(-1.83%)
Nov 18, 2011 571.09 575.61 549.54 553.90 0 -15.62(-2.74%)
Nov 17, 2011 581.25 586.30 565.86 569.52 0 -14.74(-2.52%)
Nov 16, 2011 583.28 597.71 577.46 584.25 0 -4.16(-0.71%)
Nov 15, 2011 587.86 596.81 574.56 588.41 0 +0.12(+0.02%)
Nov 14, 2011 585.71 602.28 583.21 588.29 0 -8.58(-1.44%)
Nov 11, 2011 594.06 603.61 588.13 596.87 0 +6.15(+1.04%)
Nov 10, 2011 598.62 609.21 583.91 590.72 0 -0.18(-0.03%)
Nov 09, 2011 598.81 606.86 585.96 590.90 0 -22.01(-3.59%)
Nov 08, 2011 610.04 618.48 594.71 612.92 0 +6.17(+1.02%)
Nov 07, 2011 606.34 613.84 595.82 606.74 0 -10.75(-1.74%)
Nov 04, 2011 616.46 624.58 605.07 617.50 0 +9.12(+1.50%)
Nov 03, 2011 597.53 613.57 584.82 608.38 0 +18.05(+3.06%)
Nov 02, 2011 598.16 606.50 579.04 590.33 0 -21.07(-3.45%)
Nov 01, 2011 607.13 624.86 597.93 611.40 0 -12.68(-2.03%)
Oct 31, 2011 633.74 643.27 621.44 624.07 0 -17.38(-2.71%)
Oct 28, 2011 647.11 654.99 633.73 641.46 0 -7.50(-1.16%)
Oct 27, 2011 637.74 657.66 630.79 648.95 0 +24.90(+3.99%)
Oct 26, 2011 626.03 636.36 601.14 624.05 0 -11.76(-1.85%)
Oct 25, 2011 637.67 650.29 624.64 635.82 0 -9.81(-1.52%)
Oct 24, 2011 626.11 649.39 624.17 645.62 0 +21.20(+3.40%)
Oct 21, 2011 609.60 629.45 604.72 624.42 0 +22.20(+3.69%)
Oct 20, 2011 610.84 623.41 590.68 602.22 0 -10.43(-1.70%)
Oct 19, 2011 612.78 636.93 601.39 612.65 0 +17.01(+2.86%)
Oct 18, 2011 592.36 609.36 561.01 595.64 0 -2.90(-0.48%)
Oct 17, 2011 615.78 629.50 594.17 598.54 0 -23.65(-3.80%)
Oct 14, 2011 620.10 630.32 610.03 622.19 0 +9.51(+1.55%)
Oct 13, 2011 617.76 624.49 601.51 612.68 0 -9.77(-1.57%)
Oct 12, 2011 614.84 630.84 606.12 622.45 0 +14.66(+2.41%)
Oct 11, 2011 594.09 612.52 588.14 607.80 0 +11.63(+1.95%)
Oct 10, 2011 590.96 610.44 580.14 596.17 0 +13.04(+2.24%)
Oct 07, 2011 589.13 598.73 573.31 583.13 0 -4.66(-0.79%)
Oct 06, 2011 570.98 590.62 565.64 587.79 0 +19.38(+3.41%)
Oct 05, 2011 537.51 577.96 533.81 568.41 0 +36.16(+6.79%)
Oct 04, 2011 501.87 535.78 494.65 532.26 0 +22.78(+4.47%)
Oct 03, 2011 536.51 543.39 505.13 509.48 0 -25.55(-4.78%)
Sep 30, 2011 546.64 560.36 532.61 535.03 0 -19.80(-3.57%)
Sep 29, 2011 582.72 589.53 530.82 554.83 0 -17.17(-3.00%)
Sep 28, 2011 591.02 596.73 568.86 572.00 0 -20.69(-3.49%)
Sep 27, 2011 589.71 604.88 581.59 592.69 0 +14.71(+2.55%)
Sep 26, 2011 570.19 582.02 551.26 577.98 0 +10.56(+1.86%)
Sep 23, 2011 549.92 576.06 545.43 567.42 0 +16.06(+2.91%)
Sep 22, 2011 570.01 576.76 542.43 551.36 0 -34.89(-5.95%)
Sep 21, 2011 618.29 622.41 584.66 586.25 0 -31.14(-5.04%)
Sep 20, 2011 629.92 639.94 614.54 617.39 0 -9.14(-1.46%)
Sep 19, 2011 629.25 637.72 614.75 626.53 0 -12.52(-1.96%)
Sep 16, 2011 645.58 653.69 634.03 639.04 0 -4.95(-0.77%)
Sep 15, 2011 640.58 652.98 632.90 643.99 0 +8.95(+1.41%)
Sep 14, 2011 625.37 648.77 622.40 635.04 0 +13.41(+2.16%)
Sep 13, 2011 620.50 631.56 611.56 621.63 0 +2.08(+0.34%)
Sep 12, 2011 611.15 623.61 602.96 619.55 0 +1.38(+0.22%)
Sep 09, 2011 618.83 631.28 611.79 618.17 0 -10.24(-1.63%)
Sep 08, 2011 632.36 644.44 618.29 628.40 0 -8.37(-1.31%)
Sep 07, 2011 616.88 641.71 615.60 636.77 0 +25.93(+4.24%)
Sep 06, 2011 596.86 615.17 590.11 610.84 0 +1.94(+0.32%)
Sep 02, 2011 608.90 608.90 608.90 0 -18.48(-2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.